시장 데이터를 불러오는 중
전체 종목
Invesco 0-5 Yr US TIPS ETF 과거 주가
Invesco 0-5 Yr US TIPS ETF · PBTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco 0-5 Yr US TIPS ETF · PBTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,117 | ₩34,130 | ₩34,103 | ₩34,117 | 0.00% | 2.6만 |
| 2026.10.08 | ₩34,103 | ₩34,157 | ₩34,102 | ₩34,150 | +0.14% | 1.7만 |
| 2026.10.07 | ₩34,063 | ₩34,103 | ₩33,916 | ₩34,097 | +0.10% | 6.2만 |
| 2026.10.06 | ₩34,077 | ₩34,090 | ₩34,077 | ₩34,083 | +0.02% | 1.1만 |
| 2026.10.05 | ₩34,077 | ₩34,083 | ₩34,039 | ₩34,063 | -0.04% | 1.9만 |
| 2026.10.02 | ₩34,117 | ₩34,117 | ₩34,036 | ₩34,063 | -0.16% | 4.5만 |
| 2026.10.01 | ₩33,996 | ₩34,090 | ₩33,996 | ₩34,090 | +0.28% | 2.7만 |
| 2026.09.30 | ₩34,016 | ₩34,023 | ₩33,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,996 |
| -0.06% |
| 1.6만 |
| 2026.09.29 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,976 | +0.10% | 2.7만 |
|---|
| 2026.09.28 | ₩33,984 | ₩33,994 | ₩33,943 | ₩33,956 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩33,983 | ₩34,023 | ₩33,976 | ₩34,023 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩33,996 | ₩34,002 | ₩33,956 | ₩33,963 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩34,036 | ₩34,036 | ₩33,936 | ₩33,970 | -0.20% | 3만 |
|---|
| 2026.09.22 | ₩34,050 | ₩34,077 | ₩34,050 | ₩34,077 | +0.08% | 15만 |
|---|
| 2026.09.21 | ₩34,077 | ₩34,087 | ₩34,063 | ₩34,077 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩34,101 | ₩34,101 | ₩34,077 | ₩34,083 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩34,130 | ₩34,154 | ₩34,123 | ₩34,143 | +0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩34,223 | ₩34,223 | ₩34,103 | ₩34,110 | -0.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,183 | ₩34,210 | ₩34,183 | ₩34,190 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩34,223 | ₩34,237 | ₩34,197 | ₩34,210 | -0.04% | 9.8천 |
|---|
| 2026.09.11 | ₩34,284 | ₩34,284 | ₩34,197 | ₩34,210 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩34,330 | ₩34,330 | ₩34,304 | ₩34,317 | -0.04% | 1.7만 |
|---|
| 2026.09.09 | ₩34,410 | ₩34,410 | ₩34,357 | ₩34,370 | -0.12% | 4.4만 |
|---|
| 2026.09.08 | ₩34,397 | ₩34,397 | ₩34,370 | ₩34,377 | -0.06% | 2.5만 |
|---|
| 2026.09.04 | ₩34,357 | ₩34,377 | ₩34,344 | ₩34,377 | +0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩34,370 | ₩34,390 | ₩34,364 | ₩34,384 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩34,397 | ₩34,397 | ₩34,344 | ₩34,357 | -0.12% | 4.1만 |
|---|
| 2026.09.01 | ₩34,330 | ₩34,344 | ₩34,330 | ₩34,337 | +0.02% | 2.8만 |
|---|
| 2026.08.31 | ₩34,318 | ₩34,330 | ₩34,305 | ₩34,324 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩34,421 | ₩34,421 | ₩34,290 | ₩34,310 | -0.32% | 4.8만 |
|---|
| 2026.08.27 | ₩34,422 | ₩34,424 | ₩34,410 | ₩34,417 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩34,390 | ₩34,417 | ₩34,385 | ₩34,417 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,424 | ₩34,444 | ₩34,409 | ₩34,431 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩34,390 | ₩34,409 | ₩34,390 | ₩34,404 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩34,410 | ₩34,410 | ₩34,397 | ₩34,404 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩34,370 | ₩34,431 | ₩34,370 | ₩34,431 | +0.17% | 6.6만 |
|---|
| 2026.08.19 | ₩34,397 | ₩34,410 | ₩34,362 | ₩34,397 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩34,330 | ₩34,370 | ₩34,330 | ₩34,357 | +0.08% | 342만 |
|---|
| 2026.08.17 | ₩34,350 | ₩34,357 | ₩34,345 | ₩34,350 | 0.00% | 68.5만 |
|---|
| 2026.08.14 | ₩34,350 | ₩34,352 | ₩34,330 | ₩34,337 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,330 | ₩34,349 | ₩34,330 | ₩34,337 | +0.02% | 4천 |
|---|
| 2026.08.12 | ₩34,344 | ₩34,344 | ₩34,314 | ₩34,317 | -0.08% | 35.3만 |
|---|
| 2026.08.11 | ₩34,317 | ₩34,330 | ₩34,290 | ₩34,310 | -0.02% | 9천 |
|---|
| 2026.08.10 | ₩34,330 | ₩34,330 | ₩34,317 | ₩34,324 | -0.02% | 2.2만 |
|---|
| 2026.08.07 | ₩34,337 | ₩34,337 | ₩34,317 | ₩34,324 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,290 | ₩34,290 | ₩34,264 | ₩34,284 | -0.02% | 6.2만 |
|---|
| 2026.08.05 | ₩34,290 | ₩34,304 | ₩34,282 | ₩34,297 | +0.02% | 12.1만 |
|---|
| 2026.08.04 | ₩34,330 | ₩34,330 | ₩34,297 | ₩34,297 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩34,290 | ₩34,304 | ₩34,290 | ₩34,297 | +0.02% | 2.9만 |
|---|
| 2026.07.31 | ₩34,290 | ₩34,304 | ₩34,270 | ₩34,304 | +0.04% | 3.3만 |
|---|
| 2026.07.30 | ₩34,320 | ₩34,325 | ₩34,305 | ₩34,317 | -0.01% | 1.3만 |
|---|
| 2026.07.29 | ₩34,238 | ₩34,329 | ₩34,225 | ₩34,324 | +0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩34,237 | ₩34,270 | ₩34,225 | ₩34,243 | +0.02% | 3.7만 |
|---|
| 2026.07.27 | ₩34,237 | ₩34,277 | ₩34,223 | ₩34,230 | -0.02% | 43.9만 |
|---|
| 2026.07.24 | ₩34,265 | ₩34,265 | ₩34,252 | ₩34,257 | -0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩34,250 | ₩34,264 | ₩34,237 | ₩34,237 | -0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,317 | ₩34,317 | ₩34,284 | ₩34,284 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩34,317 | ₩34,330 | ₩34,282 | ₩34,297 | -0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩34,330 | ₩34,330 | ₩34,294 | ₩34,304 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩34,317 | ₩34,344 | ₩34,317 | ₩34,324 | +0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩34,284 | ₩34,290 | ₩34,277 | ₩34,284 | 0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩34,277 | ₩34,297 | ₩34,277 | ₩34,297 | +0.06% | 29.2만 |
|---|
| 2026.07.14 | ₩34,250 | ₩34,290 | ₩34,250 | ₩34,277 | +0.08% | 1.8만 |
|---|
| 2026.07.13 | ₩34,264 | ₩34,277 | ₩34,264 | ₩34,264 | 0.00% | 8.5천 |
|---|
| 2026.07.10 | ₩34,278 | ₩34,290 | ₩34,277 | ₩34,284 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩34,330 | ₩34,330 | ₩34,304 | ₩34,317 | -0.04% | 1.8만 |
|---|
| 2026.07.08 | ₩34,300 | ₩34,317 | ₩34,290 | ₩34,317 | +0.05% | 8.8천 |
|---|
| 2026.07.07 | ₩34,297 | ₩34,317 | ₩34,277 | ₩34,304 | +0.02% | 7.1만 |
|---|
| 2026.07.06 | ₩34,277 | ₩34,304 | ₩34,264 | ₩34,304 | +0.08% | 1.6만 |
|---|
| 2026.07.02 | ₩34,264 | ₩34,274 | ₩34,250 | ₩34,274 | +0.03% | 8.3천 |
|---|
| 2026.07.01 | ₩34,277 | ₩34,290 | ₩34,243 | ₩34,243 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩34,290 | ₩34,290 | ₩34,264 | ₩34,270 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩34,264 | ₩34,264 | ₩34,250 | ₩34,264 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩34,264 | ₩34,264 | ₩34,223 | ₩34,243 | -0.06% | 3만 |
|---|
| 2026.06.25 | ₩34,197 | ₩34,277 | ₩34,157 | ₩34,230 | +0.10% | 4.8만 |
|---|
| 2026.06.24 | ₩34,143 | ₩34,177 | ₩34,103 | ₩34,163 | +0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩34,143 | ₩34,170 | ₩34,143 | ₩34,146 | +0.01% | 1.3만 |
|---|
| 2026.06.22 | ₩34,317 | ₩34,317 | ₩34,154 | ₩34,157 | -0.47% | 4.1만 |
|---|
| 2026.06.18 | ₩35,105 | ₩35,145 | ₩35,093 | ₩35,125 | +0.06% | 101.3만 |
|---|
| 2026.06.17 | ₩35,232 | ₩35,232 | ₩35,072 | ₩35,072 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩35,252 | ₩35,265 | ₩35,216 | ₩35,232 | -0.06% | 3만 |
|---|
| 2026.06.15 | ₩35,225 | ₩35,265 | ₩35,215 | ₩35,239 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩35,225 | ₩35,239 | ₩35,221 | ₩35,237 | +0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩35,239 | ₩35,259 | ₩35,213 | ₩35,259 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩35,265 | ₩35,265 | ₩35,225 | ₩35,232 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩35,239 | ₩35,239 | ₩35,212 | ₩35,232 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩35,239 | ₩35,239 | ₩35,199 | ₩35,219 | -0.06% | 2.3만 |
|---|
| 2026.06.05 | ₩35,252 | ₩35,252 | ₩35,199 | ₩35,219 | -0.09% | 1.4만 |
|---|
| 2026.06.04 | ₩35,305 | ₩35,305 | ₩35,279 | ₩35,305 | 0.00% | 4.4만 |
|---|
| 2026.06.03 | ₩35,305 | ₩35,319 | ₩35,292 | ₩35,312 | +0.02% | 9.1만 |
|---|
| 2026.06.02 | ₩35,305 | ₩35,319 | ₩35,292 | ₩35,319 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,279 | ₩35,305 | ₩35,279 | ₩35,305 | +0.08% | 1.1만 |
|---|
| 2026.05.29 | ₩35,305 | ₩35,305 | ₩35,285 | ₩35,299 | -0.02% | 6.4만 |
|---|
| 2026.05.28 | ₩35,279 | ₩35,279 | ₩35,265 | ₩35,279 | 0.00% | 3.1만 |
|---|
| 2026.05.27 | ₩35,219 | ₩35,239 | ₩35,212 | ₩35,232 | +0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩35,185 | ₩35,212 | ₩35,172 | ₩35,199 | +0.04% | 4.3만 |
|---|
| 2026.05.22 | ₩35,196 | ₩35,196 | ₩35,159 | ₩35,165 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩35,185 | ₩35,192 | ₩35,165 | ₩35,172 | -0.04% | 1.3만 |
|---|
| 2026.05.20 | ₩35,185 | ₩35,212 | ₩35,185 | ₩35,205 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩35,225 | ₩35,225 | ₩35,172 | ₩35,205 | -0.06% | 8.6천 |
|---|
| 2026.05.18 | ₩35,245 | ₩35,252 | ₩35,239 | ₩35,245 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩35,252 | ₩35,252 | ₩35,245 | ₩35,245 | -0.02% | 4.3천 |
|---|
| 2026.05.14 | ₩35,299 | ₩35,299 | ₩35,285 | ₩35,285 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩35,317 | ₩35,319 | ₩35,305 | ₩35,312 | -0.02% | 6.6만 |
|---|
| 2026.05.12 | ₩35,332 | ₩35,332 | ₩35,299 | ₩35,305 | -0.08% | 5.3천 |
|---|
| 2026.05.11 | ₩35,279 | ₩35,279 | ₩35,272 | ₩35,279 | 0.00% | 6.7천 |
|---|
| 2026.05.08 | ₩35,253 | ₩35,265 | ₩35,225 | ₩35,259 | +0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩35,219 | ₩35,219 | ₩35,185 | ₩35,192 | -0.08% | 8.5천 |
|---|
| 2026.05.06 | ₩35,252 | ₩35,252 | ₩35,215 | ₩35,219 | -0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩35,305 | ₩35,305 | ₩35,239 | ₩35,245 | -0.17% | 7.4천 |
|---|
| 2026.05.04 | ₩35,265 | ₩35,285 | ₩35,265 | ₩35,285 | +0.06% | 5.2천 |
|---|
| 2026.05.01 | ₩35,279 | ₩35,299 | ₩35,279 | ₩35,285 | +0.02% | 2.9천 |
|---|
| 2026.04.30 | ₩35,212 | ₩35,245 | ₩35,212 | ₩35,245 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩35,265 | ₩35,265 | ₩35,212 | ₩35,224 | -0.12% | 3.1만 |
|---|
| 2026.04.28 | ₩35,265 | ₩35,265 | ₩35,212 | ₩35,239 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩35,252 | ₩35,252 | ₩35,239 | ₩35,245 | -0.02% | 1만 |
|---|
| 2026.04.24 | ₩35,185 | ₩35,239 | ₩35,185 | ₩35,221 | +0.10% | 2.9만 |
|---|
| 2026.04.23 | ₩35,132 | ₩35,145 | ₩35,118 | ₩35,138 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩35,118 | ₩35,118 | ₩35,096 | ₩35,098 | -0.06% | 1.7만 |
|---|
| 2026.04.21 | ₩35,077 | ₩35,097 | ₩35,072 | ₩35,082 | +0.02% | 7.3천 |
|---|
| 2026.04.20 | ₩35,101 | ₩35,117 | ₩35,097 | ₩35,109 | +0.02% | 4.9천 |
|---|
| 2026.04.17 | ₩35,065 | ₩35,105 | ₩35,065 | ₩35,105 | +0.11% | 1만 |
|---|
| 2026.04.16 | ₩35,085 | ₩35,092 | ₩35,078 | ₩35,092 | +0.02% | 6.7천 |
|---|
| 2026.04.15 | ₩35,078 | ₩35,092 | ₩35,078 | ₩35,085 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩35,065 | ₩35,090 | ₩35,065 | ₩35,085 | +0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩35,052 | ₩35,078 | ₩35,038 | ₩35,072 | +0.06% | 2.6만 |
|---|
| 2026.04.10 | ₩35,025 | ₩35,025 | ₩35,004 | ₩35,009 | -0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩34,998 | ₩35,018 | ₩34,985 | ₩35,016 | +0.05% | 6.4천 |
|---|
| 2026.04.08 | ₩34,972 | ₩34,994 | ₩34,958 | ₩34,985 | +0.04% | 8.4천 |
|---|
| 2026.04.07 | ₩34,972 | ₩35,033 | ₩34,969 | ₩35,032 | +0.17% | 1.1만 |
|---|
| 2026.04.06 | ₩34,945 | ₩34,985 | ₩34,945 | ₩34,978 | +0.10% | 7.5천 |
|---|
| 2026.04.02 | ₩34,958 | ₩34,965 | ₩34,931 | ₩34,965 | +0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩34,898 | ₩34,918 | ₩34,891 | ₩34,905 | +0.02% | 5.4천 |
|---|
| 2026.03.31 | ₩34,972 | ₩34,985 | ₩34,922 | ₩34,931 | -0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩34,905 | ₩34,931 | ₩34,905 | ₩34,918 | +0.04% | 1.6만 |
|---|
| 2026.03.27 | ₩34,811 | ₩34,838 | ₩34,798 | ₩34,831 | +0.06% | 7.9천 |
|---|
| 2026.03.26 | ₩34,825 | ₩34,825 | ₩34,771 | ₩34,784 | -0.12% | 8.2천 |
|---|
| 2026.03.25 | ₩34,784 | ₩34,798 | ₩34,771 | ₩34,791 | +0.02% | 4.2천 |
|---|
| 2026.03.24 | ₩34,805 | ₩34,825 | ₩34,784 | ₩34,791 | -0.04% | 9.9천 |
|---|
| 2026.03.23 | ₩34,851 | ₩34,878 | ₩34,838 | ₩34,838 | -0.04% | 1만 |
|---|
| 2026.03.20 | ₩34,972 | ₩34,972 | ₩34,945 | ₩34,955 | -0.05% | 5천 |
|---|
| 2026.03.19 | ₩35,012 | ₩35,032 | ₩34,990 | ₩35,005 | -0.02% | 1.2만 |
|---|
| 2026.03.18 | ₩35,105 | ₩35,105 | ₩35,052 | ₩35,052 | -0.15% | 9.1천 |
|---|
| 2026.03.17 | ₩35,025 | ₩35,065 | ₩35,025 | ₩35,065 | +0.11% | 9.4천 |
|---|
| 2026.03.16 | ₩35,012 | ₩35,012 | ₩34,962 | ₩34,985 | -0.08% | 1.2만 |
|---|
| 2026.03.13 | ₩34,978 | ₩34,978 | ₩34,945 | ₩34,972 | -0.02% | 1.7만 |
|---|
| 2026.03.12 | ₩34,998 | ₩35,012 | ₩34,946 | ₩34,972 | -0.08% | 12.3만 |
|---|
| 2026.03.11 | ₩34,985 | ₩34,985 | ₩34,966 | ₩34,978 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩34,998 | ₩34,998 | ₩34,951 | ₩34,972 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,052 | ₩35,052 | ₩35,005 | ₩35,005 | -0.13% | 4.1천 |
|---|
| 2026.03.06 | ₩34,985 | ₩35,038 | ₩34,985 | ₩35,005 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩34,891 | ₩34,931 | ₩34,878 | ₩34,931 | +0.11% | 1.5만 |
|---|
| 2026.03.04 | ₩34,918 | ₩34,918 | ₩34,891 | ₩34,905 | -0.04% | 2만 |
|---|
| 2026.03.03 | ₩34,905 | ₩34,951 | ₩34,905 | ₩34,925 | +0.06% | 7.7천 |
|---|
| 2026.03.02 | ₩34,972 | ₩34,972 | ₩34,883 | ₩34,898 | -0.21% | 7.2천 |
|---|
| 2026.02.27 | ₩34,958 | ₩34,958 | ₩34,945 | ₩34,945 | -0.04% | 7.3천 |
|---|
| 2026.02.26 | ₩34,865 | ₩34,918 | ₩34,857 | ₩34,918 | +0.15% | 7.2천 |
|---|
| 2026.02.25 | ₩34,838 | ₩34,865 | ₩34,838 | ₩34,858 | +0.06% | 3.9천 |
|---|
| 2026.02.24 | ₩34,851 | ₩34,851 | ₩34,811 | ₩34,841 | -0.03% | 1만 |
|---|
| 2026.02.23 | ₩34,825 | ₩34,865 | ₩34,825 | ₩34,858 | +0.10% | 5천 |
|---|
| 2026.02.20 | ₩34,825 | ₩34,831 | ₩34,803 | ₩34,818 | -0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩34,805 | ₩34,838 | ₩34,798 | ₩34,838 | +0.10% | 5.6천 |
|---|
| 2026.02.18 | ₩34,811 | ₩34,811 | ₩34,805 | ₩34,805 | -0.02% | 1.9천 |
|---|
| 2026.02.17 | ₩34,838 | ₩34,838 | ₩34,798 | ₩34,811 | -0.08% | 6.3천 |
|---|
| 2026.02.13 | ₩34,838 | ₩34,845 | ₩34,831 | ₩34,845 | +0.02% | 4.2천 |
|---|
| 2026.02.12 | ₩34,811 | ₩34,851 | ₩34,811 | ₩34,851 | +0.12% | 9.8천 |
|---|
| 2026.02.11 | ₩34,798 | ₩34,825 | ₩34,798 | ₩34,805 | +0.02% | 5.1천 |
|---|
| 2026.02.10 | ₩34,838 | ₩34,851 | ₩34,831 | ₩34,831 | -0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,825 | ₩34,825 | ₩34,813 | ₩34,818 | -0.02% | 3.5천 |
|---|
| 2026.02.06 | ₩34,786 | ₩34,811 | ₩34,786 | ₩34,791 | +0.02% | 3.6천 |
|---|
| 2026.02.05 | ₩34,771 | ₩34,811 | ₩34,771 | ₩34,811 | +0.12% | 6.5천 |
|---|
| 2026.02.04 | ₩34,767 | ₩34,780 | ₩34,762 | ₩34,764 | -0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩34,784 | ₩34,784 | ₩34,764 | ₩34,778 | -0.02% | 9천 |
|---|
| 2026.02.02 | ₩34,811 | ₩34,811 | ₩34,758 | ₩34,771 | -0.12% | 7.8천 |
|---|
| 2026.01.30 | ₩34,798 | ₩34,838 | ₩34,798 | ₩34,838 | +0.12% | 4.4천 |
|---|
| 2026.01.29 | ₩34,798 | ₩34,811 | ₩34,784 | ₩34,811 | +0.04% | 2.7만 |
|---|
| 2026.01.28 | ₩34,758 | ₩34,758 | ₩34,718 | ₩34,751 | -0.02% | 5.2천 |
|---|
| 2026.01.27 | ₩34,714 | ₩34,731 | ₩34,711 | ₩34,731 | +0.05% | 7.5천 |
|---|
| 2026.01.26 | ₩34,698 | ₩34,704 | ₩34,691 | ₩34,698 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩34,678 | ₩34,684 | ₩34,664 | ₩34,684 | +0.02% | 4.4천 |
|---|
| 2026.01.22 | ₩34,664 | ₩34,664 | ₩34,638 | ₩34,644 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩34,638 | ₩34,663 | ₩34,638 | ₩34,658 | +0.06% | 5.5천 |
|---|
| 2026.01.20 | ₩34,651 | ₩34,651 | ₩34,631 | ₩34,631 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩34,659 | ₩34,659 | ₩34,639 | ₩34,644 | -0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩34,704 | ₩34,704 | ₩34,651 | ₩34,658 | -0.13% | 5.2천 |
|---|
| 2026.01.14 | ₩34,716 | ₩34,731 | ₩34,704 | ₩34,724 | +0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩34,691 | ₩34,691 | ₩34,678 | ₩34,684 | -0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,651 | ₩34,704 | ₩34,651 | ₩34,684 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩34,664 | ₩34,678 | ₩34,651 | ₩34,678 | +0.04% | 3.1만 |
|---|
| 2026.01.08 | ₩34,664 | ₩34,691 | ₩34,664 | ₩34,671 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩34,678 | ₩34,704 | ₩34,664 | ₩34,687 | +0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩34,664 | ₩34,671 | ₩34,651 | ₩34,658 | -0.02% | 2.5만 |
|---|
| 2026.01.05 | ₩34,631 | ₩34,664 | ₩34,631 | ₩34,663 | +0.09% | 3.4만 |
|---|
| 2026.01.02 | ₩34,638 | ₩34,638 | ₩34,615 | ₩34,618 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩34,624 | ₩34,638 | ₩34,616 | ₩34,618 | -0.02% | 1.2만 |
|---|
| 2025.12.30 | ₩34,651 | ₩34,651 | ₩34,631 | ₩34,644 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩34,664 | ₩34,664 | ₩34,624 | ₩34,635 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩34,611 | ₩34,638 | ₩34,601 | ₩34,620 | +0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩34,584 | ₩34,597 | ₩34,584 | ₩34,597 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩34,571 | ₩34,584 | ₩34,557 | ₩34,571 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩34,610 | ₩34,611 | ₩34,584 | ₩34,611 | +0.00% | 11.6만 |
|---|
| 2025.12.19 | ₩34,998 | ₩35,006 | ₩34,985 | ₩34,998 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩34,945 | ₩34,985 | ₩34,945 | ₩34,978 | +0.10% | 4.2만 |
|---|
| 2025.12.17 | ₩34,958 | ₩34,978 | ₩34,958 | ₩34,965 | +0.02% | 8.8만 |
|---|
| 2025.12.16 | ₩34,972 | ₩34,980 | ₩34,972 | ₩34,978 | +0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩35,005 | ₩35,022 | ₩34,985 | ₩34,992 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩34,997 | ₩35,012 | ₩34,985 | ₩34,992 | -0.02% | 5천 |
|---|
| 2025.12.11 | ₩35,012 | ₩35,034 | ₩34,905 | ₩34,998 | -0.04% | 5만 |
|---|
| 2025.12.10 | ₩34,918 | ₩34,998 | ₩34,918 | ₩34,998 | +0.23% | 6만 |
|---|
| 2025.12.09 | ₩34,958 | ₩34,967 | ₩34,931 | ₩34,951 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩35,038 | ₩35,038 | ₩34,972 | ₩34,978 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩35,038 | ₩35,040 | ₩35,012 | ₩35,018 | -0.06% | 7.4천 |
|---|
| 2025.12.04 | ₩35,012 | ₩35,025 | ₩35,012 | ₩35,018 | +0.02% | 8.1천 |
|---|
| 2025.12.03 | ₩35,012 | ₩35,025 | ₩35,012 | ₩35,018 | +0.02% | 9.7천 |
|---|
| 2025.12.02 | ₩35,004 | ₩35,006 | ₩34,998 | ₩35,005 | +0.00% | 3.8천 |
|---|
| 2025.12.01 | ₩34,998 | ₩35,012 | ₩34,985 | ₩34,998 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩35,038 | ₩35,060 | ₩35,012 | ₩35,017 | -0.06% | 6.4천 |
|---|
| 2025.11.26 | ₩35,052 | ₩35,052 | ₩34,998 | ₩35,018 | -0.10% | 1.9만 |
|---|
| 2025.11.25 | ₩34,972 | ₩35,012 | ₩34,972 | ₩35,008 | +0.10% | 7.7천 |
|---|
| 2025.11.24 | ₩34,985 | ₩34,994 | ₩34,972 | ₩34,978 | -0.02% | 4.9천 |
|---|
| 2025.11.21 | ₩34,998 | ₩35,012 | ₩34,972 | ₩35,012 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩34,972 | ₩34,984 | ₩34,931 | ₩34,951 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩34,972 | ₩34,972 | ₩34,918 | ₩34,931 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩34,945 | ₩34,972 | ₩34,931 | ₩34,951 | +0.02% | 23.4만 |
|---|
| 2025.11.17 | ₩34,945 | ₩34,958 | ₩34,931 | ₩34,943 | -0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩34,972 | ₩34,980 | ₩34,931 | ₩34,945 | -0.08% | 9.2천 |
|---|
| 2025.11.13 | ₩34,961 | ₩34,961 | ₩34,942 | ₩34,949 | -0.03% | 6천 |
|---|
| 2025.11.12 | ₩34,963 | ₩34,985 | ₩34,945 | ₩34,958 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩34,985 | ₩35,005 | ₩34,985 | ₩35,005 | +0.06% | 5.8천 |
|---|
| 2025.11.10 | ₩34,958 | ₩34,958 | ₩34,931 | ₩34,938 | -0.06% | 1.7만 |
|---|
| 2025.11.07 | ₩34,915 | ₩34,951 | ₩34,915 | ₩34,951 | +0.10% | 5.5천 |
|---|
| 2025.11.06 | ₩34,918 | ₩34,945 | ₩34,918 | ₩34,925 | +0.02% | 3.1천 |
|---|
| 2025.11.05 | ₩34,945 | ₩34,945 | ₩34,898 | ₩34,898 | -0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩34,958 | ₩34,958 | ₩34,950 | ₩34,951 | -0.02% | 7.1천 |
|---|
| 2025.11.03 | ₩34,998 | ₩34,998 | ₩34,931 | ₩34,938 | -0.17% | 5.9천 |
|---|
| 2025.10.31 | ₩34,972 | ₩34,998 | ₩34,931 | ₩34,938 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩34,894 | ₩34,918 | ₩34,894 | ₩34,918 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩34,985 | ₩34,992 | ₩34,891 | ₩34,891 | -0.27% | 7.4천 |
|---|
| 2025.10.28 | ₩34,985 | ₩35,024 | ₩34,985 | ₩35,018 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩35,012 | ₩35,025 | ₩35,004 | ₩35,025 | +0.04% | 6.1천 |
|---|
| 2025.10.24 | ₩35,038 | ₩35,052 | ₩35,038 | ₩35,045 | +0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩35,078 | ₩35,078 | ₩35,058 | ₩35,058 | -0.06% | 3.3천 |
|---|
| 2025.10.22 | ₩35,065 | ₩35,078 | ₩35,052 | ₩35,078 | +0.04% | 4.4천 |
|---|
| 2025.10.21 | ₩35,038 | ₩35,065 | ₩35,038 | ₩35,058 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩35,038 | ₩35,038 | ₩34,998 | ₩35,025 | -0.04% | 8.9천 |
|---|
| 2025.10.17 | ₩35,105 | ₩35,105 | ₩35,018 | ₩35,018 | -0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩34,972 | ₩35,038 | ₩34,972 | ₩35,038 | +0.19% | 9천 |
|---|
| 2025.10.15 | ₩35,132 | ₩35,132 | ₩34,985 | ₩34,992 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩35,012 | ₩35,012 | ₩34,985 | ₩34,998 | -0.04% | 7.6천 |
|---|
| 2025.10.13 | ₩35,025 | ₩35,025 | ₩34,985 | ₩35,025 | 0.00% | 6.2천 |
|---|
| 2025.10.10 | ₩34,985 | ₩34,998 | ₩34,959 | ₩34,992 | +0.02% | 1.4만 |
|---|